7046東証G信用
業種 サービス業
ＴＤＳＥ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,650 (24/03/06) | 1,144 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,650 (24/03/06) | 1,144 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,196 | 1,196 | 1,171 | 1,180 | 0 | 0.0 | 7,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,804 | 1,804 | 1,762 | 1,769 | -35 | -1.9 | 14,100 |
| 6/4 | 1,840 | 1,840 | 1,762 | 1,804 | -37 | -2.0 | 21,700 |
| 5/28 | 1,879 | 1,891 | 1,833 | 1,841 | -36 | -1.9 | 10,500 |
| 5/21 | 1,913 | 1,913 | 1,786 | 1,877 | -36 | -1.9 | 26,100 |
| 5/14 | 1,934 | 1,960 | 1,902 | 1,913 | -46 | -2.4 | 16,800 |
| 5/7 | 1,950 | 1,970 | 1,930 | 1,959 | +22 | +1.1 | 5,800 |
| 4/30 | 1,940 | 1,998 | 1,915 | 1,937 | -8 | -0.4 | 21,100 |
| 4/23 | 1,984 | 2,000 | 1,944 | 1,945 | -37 | -1.9 | 23,600 |
| 4/16 | 2,016 | 2,016 | 1,977 | 1,982 | -40 | -2.0 | 29,900 |
| 4/9 | 2,040 | 2,082 | 2,000 | 2,022 | -9 | -0.4 | 11,400 |
| 4/2 | 2,070 | 2,084 | 2,000 | 2,031 | -41 | -2.0 | 20,300 |
| 3/26 | 2,196 | 2,202 | 1,980 | 2,072 | -102 | -4.7 | 39,200 |
| 3/19 | 2,018 | 2,212 | 2,003 | 2,174 | +158 | +7.8 | 32,400 |
| 3/12 | 1,988 | 2,020 | 1,937 | 2,016 | +66 | +3.4 | 19,500 |
| 3/5 | 2,020 | 2,061 | 1,925 | 1,950 | -5 | -0.3 | 40,500 |
| 2/26 | 1,957 | 1,992 | 1,920 | 1,955 | +15 | +0.8 | 20,000 |
| 2/19 | 2,120 | 2,120 | 1,913 | 1,940 | -187 | -8.8 | 42,000 |
| 2/12 | 1,986 | 2,127 | 1,971 | 2,127 | +141 | +7.1 | 25,700 |
| 2/5 | 2,013 | 2,021 | 1,955 | 1,986 | +53 | +2.7 | 18,800 |
| 1/29 | 1,985 | 2,026 | 1,918 | 1,933 | -52 | -2.6 | 29,000 |
| 1/22 | 1,934 | 2,039 | 1,930 | 1,985 | +45 | +2.3 | 25,400 |
| 1/15 | 1,936 | 1,987 | 1,926 | 1,940 | -16 | -0.8 | 18,300 |
| 1/8 | 1,948 | 1,991 | 1,894 | 1,956 | -26 | -1.3 | 34,500 |
| 12/30 | 1,936 | 1,989 | 1,791 | 1,982 | +29 | +1.5 | 79,700 |
| 12/25 | 2,205 | 2,251 | 1,952 | 1,953 | -264 | -11.9 | 97,600 |
| 12/18 | 2,355 | 2,390 | 2,180 | 2,217 | -150 | -6.3 | 49,200 |
| 12/11 | 2,410 | 2,441 | 2,313 | 2,367 | -40 | -1.7 | 34,800 |
| 12/4 | 2,337 | 2,506 | 2,292 | 2,407 | +117 | +5.1 | 62,100 |
| 11/27 | 2,317 | 2,337 | 2,245 | 2,290 | -11 | -0.5 | 45,200 |
| 11/20 | 2,395 | 2,395 | 2,301 | 2,301 | -62 | -2.6 | 50,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
